Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Dekel Agri (DKL) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Oct 2025 (Tue) 0.45 0.45 0.45 0.45 93,104
13th Oct 2025 (Mon) 0.45 0.45 0.45 0.45 190,062
10th Oct 2025 (Fri) 0.425 0.475 0.40 0.45 15,046,800
9th Oct 2025 (Thu) 0.525 0.525 0.525 0.525 111,243
8th Oct 2025 (Wed) 0.525 0.525 0.525 0.525 230,883
7th Oct 2025 (Tue) 0.525 0.525 0.525 0.525 346,558
6th Oct 2025 (Mon) 0.525 0.525 0.525 0.525 9,380
3rd Oct 2025 (Fri) 0.54 0.54 0.525 0.525 118,942
2nd Oct 2025 (Thu) 0.525 0.55 0.525 0.525 347,609
1st Oct 2025 (Wed) 0.51 0.55 0.51 0.525 3,622
30th Sep 2025 (Tue) 0.525 0.525 0.525 0.525 936,723
29th Sep 2025 (Mon) 0.525 0.525 0.49 0.525 1,093,999
26th Sep 2025 (Fri) 0.525 0.525 0.525 0.525 971,289
25th Sep 2025 (Thu) 0.525 0.525 0.525 0.525 900,000
24th Sep 2025 (Wed) 0.525 0.525 0.525 0.525 0
23rd Sep 2025 (Tue) 0.525 0.525 0.525 0.525 1,684,542
22nd Sep 2025 (Mon) 0.525 0.525 0.525 0.525 471,138
19th Sep 2025 (Fri) 0.525 0.525 0.525 0.525 2,500
18th Sep 2025 (Thu) 0.525 0.525 0.525 0.525 500,000
17th Sep 2025 (Wed) 0.525 0.525 0.525 0.525 0
16th Sep 2025 (Tue) 0.525 0.525 0.525 0.525 689,900
15th Sep 2025 (Mon) 0.55 0.55 0.525 0.525 1,194,641
12th Sep 2025 (Fri) 0.55 0.55 0.53 0.55 222,153
11th Sep 2025 (Thu) 0.55 0.575 0.55 0.55 160,690
10th Sep 2025 (Wed) 0.55 0.55 0.55 0.55 1,368,699
9th Sep 2025 (Tue) 0.50 0.55 0.50 0.55 306,499
8th Sep 2025 (Mon) 0.525 0.55 0.525 0.55 82,551
5th Sep 2025 (Fri) 0.51 0.525 0.51 0.525 1,406,976
4th Sep 2025 (Thu) 0.525 0.525 0.51 0.51 6,474,257
3rd Sep 2025 (Wed) 0.55 0.55 0.525 0.525 474,666
2nd Sep 2025 (Tue) 0.55 0.55 0.55 0.55 191,222
1st Sep 2025 (Mon) 0.50 0.55 0.50 0.55 4,723,538
29th Aug 2025 (Fri) 0.50 0.50 0.50 0.50 354,897
28th Aug 2025 (Thu) 0.50 0.50 0.50 0.50 599,181
27th Aug 2025 (Wed) 0.50 0.50 0.50 0.50 909
26th Aug 2025 (Tue) 0.50 0.50 0.50 0.50 0
25th Aug 2025 (Mon) 0.50 0.50 0.50 0.50 0
22nd Aug 2025 (Fri) 0.50 0.50 0.50 0.50 1,041,000
21st Aug 2025 (Thu) 0.475 0.50 0.475 0.50 650,768
20th Aug 2025 (Wed) 0.475 0.475 0.475 0.475 20,000
19th Aug 2025 (Tue) 0.475 0.475 0.475 0.475 0
18th Aug 2025 (Mon) 0.475 0.475 0.475 0.475 29,411
15th Aug 2025 (Fri) 0.475 0.475 0.475 0.475 762,000
FTSE 100 Latest
Value9,424.75
Change-28.02